Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 54.23 | 54.26 | 53.72 | 53.95 | 771,984 | +0.19(+0.35%) |
Aug 29, 2019 | 54.06 | 54.06 | 53.50 | 53.76 | 1,046,770 | +0.28(+0.53%) |
Aug 28, 2019 | 53.51 | 53.66 | 53.30 | 53.48 | 1,418,640 | +0.23(+0.43%) |
Aug 27, 2019 | 52.76 | 53.45 | 52.74 | 53.25 | 1,044,610 | +0.73(+1.40%) |
Aug 26, 2019 | 52.38 | 52.62 | 52.34 | 52.52 | 430,290 | +0.35(+0.67%) |
Aug 23, 2019 | 52.63 | 52.98 | 52.04 | 52.16 | 771,984 | -0.53(-1.00%) |
Aug 22, 2019 | 52.46 | 52.74 | 52.34 | 52.69 | 706,329 | -0.12(-0.23%) |
Aug 21, 2019 | 52.79 | 53.03 | 52.73 | 52.81 | 758,169 | +0.24(+0.45%) |
Aug 20, 2019 | 52.89 | 52.93 | 52.42 | 52.57 | 743,543 | -0.21(-0.40%) |
Aug 19, 2019 | 52.54 | 52.91 | 52.48 | 52.79 | 731,803 | +0.65(+1.24%) |
Aug 16, 2019 | 51.71 | 52.23 | 51.54 | 52.14 | 1,042,624 | +0.88(+1.72%) |
Aug 15, 2019 | 51.41 | 51.60 | 51.10 | 51.26 | 1,206,872 | +0.49(+0.96%) |
Aug 14, 2019 | 50.78 | 51.35 | 50.71 | 50.77 | 1,230,532 | -0.03(-0.05%) |
Aug 13, 2019 | 50.46 | 50.82 | 50.44 | 50.80 | 945,346 | +0.01(+0.02%) |
Aug 12, 2019 | 50.65 | 50.90 | 50.59 | 50.79 | 667,995 | +0.53(+1.05%) |
Aug 09, 2019 | 50.47 | 50.60 | 50.03 | 50.26 | 930,199 | -0.20(-0.39%) |
Aug 08, 2019 | 49.97 | 50.51 | 49.91 | 50.46 | 626,579 | +0.14(+0.27%) |
Aug 07, 2019 | 49.66 | 50.41 | 49.58 | 50.32 | 733,001 | +0.42(+0.83%) |
Aug 06, 2019 | 49.95 | 50.13 | 49.63 | 49.91 | 750,486 | +0.18(+0.36%) |
Aug 05, 2019 | 50.50 | 50.57 | 49.53 | 49.73 | 758,442 | -1.00(-1.97%) |
Aug 02, 2019 | 51.29 | 51.30 | 50.51 | 50.73 | 801,123 | -0.46(-0.89%) |
Aug 01, 2019 | 50.98 | 51.53 | 50.97 | 51.19 | 923,238 | +0.25(+0.48%) |
Jul 31, 2019 | 51.10 | 51.59 | 50.51 | 50.94 | 880,294 | -0.80(-1.56%) |
Jul 30, 2019 | 52.02 | 52.11 | 51.63 | 51.75 | 633,400 | -0.33(-0.63%) |
Jul 29, 2019 | 52.13 | 52.29 | 51.87 | 52.08 | 541,685 | +0.43(+0.84%) |
Jul 26, 2019 | 51.35 | 51.64 | 51.30 | 51.64 | 607,215 | +0.05(+0.10%) |
Jul 25, 2019 | 51.86 | 51.94 | 51.28 | 51.59 | 918,269 | -1.14(-2.15%) |
Jul 24, 2019 | 52.92 | 53.08 | 52.65 | 52.73 | 695,274 | -0.35(-0.65%) |
Jul 23, 2019 | 53.48 | 53.48 | 53.02 | 53.08 | 477,022 | -0.14(-0.25%) |
Jul 22, 2019 | 53.15 | 53.23 | 52.97 | 53.21 | 448,173 | +0.37(+0.71%) |
Jul 19, 2019 | 53.41 | 53.47 | 52.81 | 52.84 | 621,849 | -0.80(-1.50%) |
Jul 18, 2019 | 53.46 | 53.71 | 53.31 | 53.64 | 967,320 | +0.18(+0.33%) |
Jul 17, 2019 | 53.74 | 53.83 | 53.36 | 53.47 | 519,588 | -0.04(-0.08%) |
Jul 16, 2019 | 53.63 | 53.69 | 53.42 | 53.51 | 580,209 | +0.26(+0.49%) |
Jul 15, 2019 | 53.33 | 53.52 | 53.15 | 53.24 | 476,613 | +0.14(+0.26%) |
Jul 12, 2019 | 53.06 | 53.21 | 52.89 | 53.11 | 637,310 | -0.05(-0.10%) |
Jul 11, 2019 | 53.34 | 53.38 | 52.96 | 53.16 | 499,122 | +0.05(+0.10%) |
Jul 10, 2019 | 53.12 | 53.40 | 53.08 | 53.11 | 574,062 | -0.19(-0.35%) |
Jul 09, 2019 | 53.11 | 53.33 | 53.08 | 53.30 | 848,327 | -0.51(-0.94%) |
Jul 08, 2019 | 53.70 | 53.83 | 53.54 | 53.80 | 562,552 | +0.19(+0.36%) |
Jul 05, 2019 | 53.48 | 53.71 | 53.10 | 53.61 | 520,234 | -0.45(-0.83%) |
Jul 03, 2019 | 54.16 | 54.31 | 54.05 | 54.06 | 466,180 | +0.64(+1.19%) |
Jul 02, 2019 | 52.80 | 53.52 | 52.80 | 53.42 | 982,100 | +0.84(+1.60%) |
Jul 01, 2019 | 52.75 | 52.76 | 52.26 | 52.58 | 901,156 | +0.08(+0.15%) |
Jun 28, 2019 | 52.41 | 52.68 | 52.28 | 52.51 | 570,629 | +0.25(+0.49%) |
Jun 27, 2019 | 52.09 | 52.34 | 52.08 | 52.25 | 670,806 | -0.08(-0.15%) |
Jun 26, 2019 | 52.71 | 52.78 | 52.32 | 52.33 | 793,829 | -0.61(-1.15%) |
Jun 25, 2019 | 53.19 | 53.28 | 52.93 | 52.94 | 515,748 | -0.38(-0.72%) |
Jun 24, 2019 | 53.24 | 53.43 | 53.11 | 53.32 | 594,947 | +0.51(+0.96%) |
Jun 21, 2019 | 52.32 | 52.95 | 52.28 | 52.81 | 1,002,938 | +0.08(+0.16%) |
Jun 20, 2019 | 52.87 | 53.05 | 52.73 | 52.73 | 848,315 | -0.22(-0.42%) |
Jun 19, 2019 | 52.69 | 53.08 | 52.62 | 52.95 | 920,021 | +0.13(+0.24%) |
Jun 18, 2019 | 53.40 | 53.40 | 52.79 | 52.82 | 1,572,082 | -0.11(-0.21%) |
Jun 17, 2019 | 52.95 | 53.06 | 52.82 | 52.93 | 589,327 | -0.12(-0.22%) |
Jun 14, 2019 | 52.77 | 53.11 | 52.76 | 53.05 | 578,654 | -0.07(-0.13%) |
Jun 13, 2019 | 53.08 | 53.25 | 52.92 | 53.12 | 778,759 | -0.40(-0.74%) |
Jun 12, 2019 | 53.47 | 53.76 | 53.47 | 53.52 | 994,690 | +0.43(+0.81%) |
Jun 11, 2019 | 53.12 | 53.13 | 52.91 | 53.08 | 714,016 | +0.32(+0.61%) |
Jun 10, 2019 | 52.61 | 52.78 | 52.47 | 52.76 | 731,334 | -0.22(-0.42%) |
Jun 07, 2019 | 52.81 | 53.15 | 52.80 | 52.98 | 733,615 | +0.38(+0.72%) |
Jun 06, 2019 | 52.41 | 52.71 | 52.34 | 52.60 | 755,676 | +0.32(+0.62%) |
Jun 05, 2019 | 52.25 | 52.49 | 52.14 | 52.28 | 743,001 | +0.27(+0.52%) |
Jun 04, 2019 | 52.02 | 52.06 | 51.65 | 52.01 | 775,183 | -0.12(-0.23%) |